Public Storage - PSA-PG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.11	21.21	21.21	21.25	21.11	8,477
August 15, 2025	21.16	21.1	21.1	21.24	21.1	21,531
August 14, 2025	21.08	21.17	21.17	21.23	21.04	15,849
August 13, 2025	21.08	21.25	21.25	21.25	21.08	28,925
August 12, 2025	21.02	21.06	21.06	21.08	20.96	9,719
August 11, 2025	20.85	21.01	21.01	21.02	20.77	19,815
August 08, 2025	20.69	20.77	20.77	20.77	20.66	29,104
August 07, 2025	20.73	20.59	20.59	20.85	20.59	10,485
August 06, 2025	20.91	20.69	20.69	20.95	20.69	16,968
August 05, 2025	20.79	20.81	20.81	21.01	20.71	7,170
August 04, 2025	20.78	20.91	20.91	20.94	20.77	11,776
August 01, 2025	20.68	20.63	20.63	20.74	20.5	6,354
July 31, 2025	20.5	20.71	20.71	20.79	20.44	75,042
July 30, 2025	20.48	20.4	20.4	20.53	20.4	7,777
July 29, 2025	20.27	20.47	20.47	20.5	20.27	20,373
July 28, 2025	20.31	20.39	20.39	20.42	20.24	7,885
July 25, 2025	20.26	20.42	20.42	20.42	20.15	19,276
July 24, 2025	20.19	20.22	20.22	20.29	20.13	10,820
July 23, 2025	20.19	20.31	20.31	20.37	20.19	14,943
July 22, 2025	20.24	20.33	20.33	20.48	20.24	13,294
July 21, 2025	20.32	20.38	20.38	20.52	20.2	30,450
July 18, 2025	20.3	20.26	20.26	20.4	19.49	8,959
July 17, 2025	20.31	20.36	20.36	20.37	20.14	16,613
July 16, 2025	20.41	20.17	20.17	20.48	20.1	19,459
July 15, 2025	20.61	20.3	20.3	20.61	20.3	24,704
July 14, 2025	20.7	20.63	20.63	20.7	20.53	17,010
July 11, 2025	20.72	20.71	20.71	20.72	20.51	26,432
July 10, 2025	20.63	20.75	20.75	20.8	20.54	20,893
July 09, 2025	20.53	20.63	20.63	20.65	20.46	12,997
July 08, 2025	20.3	20.45	20.45	20.5	20.3	14,842
July 07, 2025	20.39	20.43	20.43	20.46	20.38	17,471
July 03, 2025	20.43	20.49	20.49	20.56	20.35	10,013
July 02, 2025	20.07	20.44	20.44	20.44	20.07	16,906
July 01, 2025	20.05	20.17	20.17	20.18	20.03	24,521
June 30, 2025	20.28	20.02	20.02	20.31	19.95	90,493
June 27, 2025	20.31	20.21	20.21	20.31	20.2	22,333
June 26, 2025	20.16	20.25	20.25	20.25	20.09	14,460
June 25, 2025	20.15	20.08	20.08	20.15	20.04	14,022
June 24, 2025	19.94	20.11	20.11	20.14	19.94	14,447
June 23, 2025	19.98	19.95	19.95	20.06	19.92	10,263
June 20, 2025	19.94	19.96	19.96	20.05	19.94	6,978
June 18, 2025	19.91	19.89	19.89	19.97	19.89	19,521
June 17, 2025	19.95	19.87	19.87	20.04	19.87	9,176
June 16, 2025	20	19.94	19.94	20.06	19.92	18,819
June 13, 2025	20.12	20.05	20.05	20.13	19.96	11,207
June 12, 2025	20.15	20.17	20.17	20.23	20.1	10,706
June 11, 2025	20.6	20.43	20.11	20.67	20.43	18,057
June 10, 2025	20.46	20.57	20.25	20.57	20.43	17,105
June 09, 2025	20.41	20.5	20.18	20.61	20.41	12,932
June 06, 2025	20.39	20.5	20.5	20.6	20.39	9,638
June 05, 2025	20.56	20.6	20.6	20.62	20.46	15,637
June 04, 2025	20.44	20.51	20.51	20.57	20.43	8,122
June 03, 2025	20.32	20.4	20.4	20.49	20.27	13,431
June 02, 2025	20.42	20.37	20.37	20.42	20.25	7,482
May 30, 2025	20.26	20.43	20.43	20.45	20.24	66,475
May 29, 2025	20.32	20.27	20.27	20.34	20.27	10,780
May 28, 2025	20.53	20.31	20.31	20.53	20.3	19,021
May 27, 2025	20.4	20.49	20.49	20.52	20.4	8,899
May 23, 2025	20.19	20.31	20.31	20.6	20.14	15,160
May 22, 2025	20.34	20.32	20.32	20.47	20.21	15,183

Public Storage (PSA-PG) NYSE